Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PPB Group Bhd. (4065) Historical Prices

MY:4065 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20268.618.708.588.588.58-0.35%106,4000.26
Nov 10, 20268.758.758.568.618.61-1.49%516,8001.27
Nov 09, 20268.748.888.698.748.740.00%00.00
Nov 06, 20268.868.888.698.748.74-1.47%384,5000.91
Nov 05, 20269.009.008.768.878.87+0.11%205,5000.48
Nov 04, 20268.858.978.838.868.86-0.34%117,9000.27
Nov 03, 20268.938.978.828.898.89-0.45%232,1000.54
Nov 02, 20268.888.998.818.938.93+0.56%96,6000.22
Oct 30, 20268.959.068.888.888.88-1.11%292,6000.67
Oct 29, 20268.939.028.928.988.98+0.67%136,6000.31
Oct 28, 20268.808.988.788.928.92+1.36%59,1000.13
Oct 27, 20269.029.048.668.808.80-2.44%1,989,7004.76
Oct 26, 20268.779.108.709.029.02+2.73%380,5000.91
Oct 23, 20268.708.908.638.788.78+0.46%545,5001.31
Oct 22, 20268.608.888.508.748.74+1.63%424,9001.03
Oct 21, 20268.628.728.548.608.600.00%351,8000.86
Oct 20, 20268.748.748.598.608.60-1.38%393,7000.97
Oct 19, 20268.928.928.708.728.72-2.24%456,2001.13
Oct 16, 20268.989.138.888.928.92-0.67%291,7000.72
Oct 15, 20269.019.018.928.988.98-0.33%250,7000.62
Oct 14, 20269.059.169.019.019.01-0.44%176,8000.44
Oct 13, 20269.109.109.029.059.05+0.11%195,5000.48
Oct 12, 20269.159.209.049.049.04-1.20%210,9000.52
Oct 09, 20269.109.159.069.159.15+0.77%186,7000.46
Oct 08, 20269.169.169.089.089.08-0.87%377,4000.92
Oct 07, 20269.289.289.169.169.16-1.29%328,6000.81
Oct 06, 20269.229.289.169.289.28+0.76%234,2000.58
Oct 05, 20269.099.259.099.219.21+0.66%97,9000.24
Oct 02, 20269.109.159.109.159.15+0.88%149,0000.36
Oct 01, 20269.139.139.069.079.07-0.66%486,0001.20
Sep 30, 20269.139.229.099.139.13+0.33%275,2000.68
Sep 29, 20269.209.229.109.109.10-1.09%369,4000.91
Sep 28, 20269.339.419.209.209.20-1.39%217,4000.52
Sep 25, 20269.359.399.289.339.33-0.21%296,2000.70
Sep 24, 20269.369.419.319.359.35-0.11%164,2000.39
Sep 23, 20269.479.479.359.369.36-0.11%211,6000.50
Sep 22, 20269.459.509.379.379.37-0.85%256,2990.60
Sep 21, 20269.379.509.299.459.45+0.96%1,078,6002.55
Sep 18, 20269.639.639.369.369.36-3.60%4,413,30012.11
Sep 17, 20269.739.739.509.719.71+1.25%322,1000.87
Sep 16, 20269.599.669.509.599.590.00%00.00
Sep 15, 20269.669.669.509.599.59-0.72%396,8000.94
Sep 14, 20269.599.729.539.669.66+0.52%367,8000.88
Sep 11, 20269.619.709.539.619.61-1.23%260,9000.62
Sep 10, 20269.659.739.559.739.73+0.83%177,7000.42
Sep 09, 20269.819.839.609.789.65-0.30%595,8001.41
Sep 08, 20269.899.899.809.819.68-0.81%110,9000.26
Sep 07, 20269.989.989.789.899.76+0.50%76,0000.17
Sep 04, 20269.959.959.819.849.71-1.20%118,6000.27
Sep 03, 20269.989.989.789.969.83-0.10%341,6000.77